Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.01 | 34.10 | 33.46 | 33.91 | 14,039,748 | +0.56(+1.67%) |
Nov 29, 2022 | 33.24 | 33.74 | 33.22 | 33.35 | 8,685,939 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,920,055 | -0.51(-1.53%) |
Nov 25, 2022 | 33.24 | 33.53 | 33.17 | 33.31 | 3,713,104 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,927 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,169,274 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.50 | 31.29 | 11,224,086 | -0.86(-2.67%) |
Nov 18, 2022 | 31.88 | 32.23 | 31.57 | 32.15 | 7,114,074 | -0.29(-0.90%) |
Nov 17, 2022 | 32.03 | 32.44 | 31.84 | 32.44 | 10,179,680 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,295,161 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.90 | 32.03 | 10,872,967 | +0.34(+1.07%) |
Nov 14, 2022 | 31.71 | 32.05 | 31.67 | 31.69 | 7,107,859 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,026,164 | +0.84(+2.70%) |
Nov 10, 2022 | 31.39 | 31.41 | 30.84 | 31.12 | 11,492,566 | +0.93(+3.07%) |
Nov 09, 2022 | 30.76 | 30.92 | 30.14 | 30.19 | 12,175,405 | -0.97(-3.12%) |
Nov 08, 2022 | 31.30 | 31.42 | 30.92 | 31.16 | 9,626,373 | -0.55(-1.75%) |
Nov 07, 2022 | 31.77 | 31.91 | 31.60 | 31.72 | 9,728,032 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.03 | 31.34 | 11,868,499 | +0.81(+2.66%) |
Nov 03, 2022 | 30.07 | 30.66 | 30.00 | 30.53 | 8,917,848 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,051,483 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.03 | 30.56 | 30.67 | 12,075,960 | -0.07(-0.24%) |
Oct 31, 2022 | 30.18 | 30.84 | 30.15 | 30.75 | 11,225,244 | +0.12(+0.39%) |
Oct 28, 2022 | 30.54 | 30.65 | 30.19 | 30.63 | 12,223,386 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,816,060 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,628,948 | +0.21(+0.72%) |
Oct 25, 2022 | 29.59 | 29.73 | 29.45 | 29.64 | 8,520,975 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.10 | 29.38 | 12,461,992 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.97 | 12,218,293 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.04 | 28.48 | 28.60 | 8,943,660 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.62 | 28.11 | 28.55 | 10,549,535 | +0.39(+1.38%) |
Oct 18, 2022 | 28.38 | 28.46 | 27.70 | 28.16 | 12,086,386 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,898 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 27.99 | 28.02 | 11,412,005 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,235,336 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.29 | 27.67 | 9,942,183 | +0.13(+0.47%) |
Oct 11, 2022 | 27.75 | 28.12 | 27.48 | 27.54 | 9,541,762 | -0.50(-1.78%) |
Oct 10, 2022 | 28.49 | 28.65 | 28.02 | 28.04 | 9,622,762 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.55 | 28.72 | 11,949,979 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,819,744 | -0.22(-0.76%) |
Oct 05, 2022 | 28.62 | 29.10 | 28.42 | 28.99 | 13,525,337 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.12 | 28.90 | 12,281,882 | +1.09(+3.92%) |
Oct 03, 2022 | 27.56 | 27.93 | 27.49 | 27.81 | 10,611,258 | +1.43(+5.43%) |
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,454,238 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.56 | 11,787,686 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,254,721 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.45 | 15,051,558 | +0.27(+1.06%) |
Sep 26, 2022 | 25.70 | 26.04 | 25.14 | 25.19 | 18,959,246 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.94 | 19,198,704 | -2.50(-8.80%) |
Sep 22, 2022 | 28.87 | 29.02 | 28.45 | 28.45 | 9,534,739 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.97 | 28.20 | 28.20 | 8,525,817 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,832,281 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,510 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,597,475 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.10 | 10,432,938 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.41 | 29.64 | 8,321,585 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.71 | 29.21 | 29.35 | 10,979,747 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,881 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,372,459 | +0.91(+3.22%) |
Sep 08, 2022 | 28.12 | 28.45 | 28.04 | 28.36 | 10,520,373 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.36 | 27.90 | 28.34 | 11,751,476 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,309,323 | +0.00(+0.00%) |
Sep 02, 2022 | 29.22 | 29.30 | 28.66 | 28.76 | 13,032,575 | +0.50(+1.77%) |